安田倉庫(9324)の株価時系列情報
安田倉庫(9324)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 430 | 438 | 430 | 438 | 8,000 |
2001/12/25 | 450 | 450 | 450 | 450 | 8,000 |
2001/12/20 | 390 | 395 | 390 | 395 | 6,000 |
2001/12/19 | 396 | 396 | 395 | 395 | 2,000 |
2001/12/18 | 395 | 395 | 395 | 395 | 3,000 |
2001/12/17 | 400 | 400 | 400 | 400 | 1,000 |
2001/12/14 | 397 | 397 | 397 | 397 | 4,000 |
2001/12/10 | 395 | 395 | 395 | 395 | 3,000 |
2001/12/06 | 420 | 420 | 419 | 419 | 9,000 |
2001/12/05 | 425 | 425 | 425 | 425 | 15,000 |
2001/12/04 | 415 | 415 | 410 | 410 | 4,000 |
2001/12/03 | 415 | 415 | 415 | 415 | 3,000 |
2001/11/30 | 420 | 420 | 415 | 415 | 11,000 |
2001/11/29 | 410 | 410 | 406 | 406 | 2,000 |
2001/11/28 | 409 | 409 | 407 | 407 | 2,000 |
2001/11/27 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/22 | 411 | 413 | 410 | 410 | 8,000 |
2001/11/21 | 410 | 410 | 410 | 410 | 3,000 |
2001/11/20 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/19 | 400 | 400 | 400 | 400 | 2,000 |
2001/11/16 | 408 | 408 | 408 | 408 | 1,000 |
2001/11/15 | 395 | 395 | 395 | 395 | 2,000 |
2001/11/14 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/13 | 395 | 395 | 395 | 395 | 1,000 |
2001/11/12 | 398 | 398 | 390 | 390 | 4,000 |
2001/11/09 | 389 | 389 | 386 | 386 | 4,000 |
2001/11/08 | 400 | 400 | 400 | 400 | 1,000 |
2001/11/07 | 410 | 410 | 410 | 410 | 1,000 |
2001/11/05 | 414 | 414 | 414 | 414 | 1,000 |
2001/11/01 | 414 | 414 | 414 | 414 | 3,000 |
2001/10/31 | 420 | 420 | 418 | 420 | 13,000 |
2001/10/30 | 420 | 420 | 415 | 420 | 11,000 |
2001/10/29 | 418 | 418 | 418 | 418 | 1,000 |
2001/10/26 | 425 | 425 | 420 | 420 | 3,000 |
2001/10/25 | 415 | 424 | 415 | 420 | 20,000 |
2001/10/24 | 406 | 406 | 406 | 406 | 1,000 |
2001/10/23 | 405 | 405 | 405 | 405 | 2,000 |
2001/10/22 | 401 | 401 | 401 | 401 | 1,000 |
2001/10/19 | 400 | 400 | 400 | 400 | 3,000 |
2001/10/18 | 420 | 420 | 420 | 420 | 10,000 |
2001/10/17 | 420 | 420 | 420 | 420 | 9,000 |
2001/10/16 | 420 | 420 | 415 | 420 | 15,000 |
2001/10/15 | 419 | 420 | 415 | 420 | 24,000 |
2001/10/12 | 420 | 420 | 411 | 420 | 16,000 |
2001/10/11 | 410 | 410 | 410 | 410 | 2,000 |
2001/10/10 | 415 | 415 | 400 | 400 | 10,000 |
2001/10/09 | 420 | 420 | 420 | 420 | 5,000 |
2001/10/05 | 420 | 420 | 420 | 420 | 5,000 |
2001/10/04 | 420 | 420 | 415 | 415 | 10,000 |
2001/10/03 | 420 | 420 | 416 | 416 | 11,000 |
2001/10/02 | 428 | 428 | 416 | 416 | 68,000 |
2001/10/01 | 425 | 430 | 425 | 428 | 5,000 |
2001/09/28 | 430 | 430 | 420 | 425 | 15,000 |
2001/09/27 | 420 | 430 | 402 | 430 | 19,000 |
2001/09/26 | 420 | 421 | 410 | 421 | 41,000 |
2001/09/25 | 410 | 410 | 405 | 408 | 24,000 |
2001/09/21 | 400 | 400 | 386 | 400 | 3,000 |
2001/09/20 | 385 | 410 | 385 | 410 | 3,000 |
2001/09/19 | 393 | 393 | 393 | 393 | 2,000 |
2001/09/18 | 393 | 393 | 393 | 393 | 6,000 |
2001/09/17 | 393 | 393 | 393 | 393 | 5,000 |
2001/09/14 | 400 | 400 | 387 | 392 | 10,000 |
2001/09/13 | 371 | 371 | 371 | 371 | 2,000 |
2001/09/12 | 370 | 405 | 370 | 370 | 13,000 |
2001/09/11 | 414 | 414 | 400 | 400 | 20,000 |
2001/09/10 | 418 | 418 | 410 | 415 | 5,000 |
2001/09/07 | 418 | 418 | 418 | 418 | 3,000 |
2001/09/06 | 418 | 418 | 418 | 418 | 4,000 |
2001/09/05 | 400 | 430 | 400 | 430 | 44,000 |
2001/09/04 | 392 | 392 | 392 | 392 | 1,000 |
2001/09/03 | 420 | 420 | 400 | 400 | 5,000 |
2001/08/31 | 420 | 420 | 420 | 420 | 7,000 |
2001/08/30 | 406 | 406 | 400 | 400 | 3,000 |
2001/08/29 | 420 | 420 | 420 | 420 | 3,000 |
2001/08/28 | 426 | 426 | 426 | 426 | 4,000 |
2001/08/27 | 425 | 430 | 425 | 426 | 4,000 |
2001/08/24 | 430 | 435 | 426 | 426 | 14,000 |
2001/08/23 | 430 | 444 | 430 | 431 | 33,000 |
2001/08/22 | 444 | 444 | 440 | 440 | 2,000 |
2001/08/21 | 430 | 450 | 430 | 450 | 16,000 |
2001/08/20 | 435 | 450 | 430 | 450 | 18,000 |
2001/08/17 | 427 | 436 | 420 | 431 | 25,000 |
2001/08/16 | 403 | 428 | 403 | 428 | 16,000 |
2001/08/15 | 395 | 400 | 395 | 400 | 6,000 |
2001/08/14 | 391 | 393 | 390 | 390 | 4,000 |
2001/08/10 | 393 | 393 | 393 | 393 | 2,000 |
2001/08/08 | 398 | 400 | 395 | 395 | 6,000 |
2001/08/07 | 398 | 398 | 398 | 398 | 9,000 |
2001/08/06 | 383 | 398 | 382 | 398 | 28,000 |
2001/08/03 | 381 | 382 | 381 | 382 | 4,000 |
2001/08/01 | 398 | 398 | 398 | 398 | 1,000 |
2001/07/31 | 398 | 398 | 398 | 398 | 12,000 |
2001/07/30 | 397 | 398 | 397 | 398 | 16,000 |
2001/07/27 | 398 | 398 | 398 | 398 | 11,000 |
2001/07/26 | 398 | 398 | 398 | 398 | 2,000 |
2001/07/25 | 400 | 400 | 398 | 398 | 9,000 |
2001/07/23 | 397 | 400 | 397 | 400 | 5,000 |
2001/07/18 | 400 | 400 | 400 | 400 | 2,000 |
2001/07/17 | 393 | 393 | 390 | 390 | 4,000 |
2001/07/16 | 394 | 405 | 390 | 390 | 9,000 |
2001/07/11 | 372 | 372 | 372 | 372 | 1,000 |
2001/07/10 | 390 | 390 | 390 | 390 | 1,000 |
2001/07/06 | 399 | 399 | 396 | 396 | 2,000 |
2001/07/05 | 401 | 402 | 401 | 402 | 4,000 |
2001/07/04 | 395 | 405 | 395 | 402 | 6,000 |
2001/07/03 | 400 | 405 | 400 | 405 | 29,000 |
2001/07/02 | 398 | 398 | 398 | 398 | 6,000 |
2001/06/29 | 399 | 399 | 398 | 398 | 7,000 |
2001/06/28 | 395 | 395 | 395 | 395 | 1,000 |
2001/06/27 | 395 | 395 | 395 | 395 | 6,000 |
2001/06/26 | 395 | 395 | 383 | 383 | 5,000 |
2001/06/25 | 390 | 393 | 385 | 390 | 13,000 |
2001/06/22 | 381 | 381 | 381 | 381 | 1,000 |
2001/06/20 | 381 | 381 | 381 | 381 | 5,000 |
2001/06/19 | 382 | 383 | 382 | 383 | 2,000 |
2001/06/18 | 382 | 382 | 382 | 382 | 2,000 |
2001/06/15 | 381 | 385 | 380 | 380 | 4,000 |
2001/06/14 | 381 | 381 | 381 | 381 | 1,000 |
2001/06/13 | 380 | 380 | 380 | 380 | 2,000 |
2001/06/12 | 384 | 389 | 380 | 380 | 22,000 |
2001/06/08 | 384 | 384 | 384 | 384 | 1,000 |
2001/06/06 | 390 | 390 | 383 | 383 | 2,000 |
2001/06/05 | 399 | 399 | 390 | 390 | 21,000 |
2001/06/01 | 381 | 381 | 381 | 381 | 5,000 |
2001/05/31 | 390 | 390 | 381 | 381 | 12,000 |
2001/05/30 | 394 | 394 | 385 | 385 | 4,000 |
2001/05/29 | 390 | 394 | 390 | 394 | 3,000 |
2001/05/28 | 390 | 395 | 390 | 395 | 3,000 |
2001/05/25 | 390 | 395 | 390 | 395 | 6,000 |
2001/05/24 | 385 | 385 | 377 | 377 | 3,000 |
2001/05/23 | 383 | 383 | 383 | 383 | 2,000 |
2001/05/22 | 377 | 383 | 377 | 383 | 4,000 |
2001/05/18 | 380 | 380 | 372 | 372 | 3,000 |
2001/05/17 | 379 | 379 | 379 | 379 | 1,000 |
2001/05/15 | 380 | 380 | 380 | 380 | 3,000 |
2001/05/14 | 381 | 381 | 380 | 380 | 6,000 |
2001/05/11 | 377 | 380 | 377 | 380 | 14,000 |
2001/05/10 | 376 | 376 | 375 | 375 | 23,000 |
2001/05/09 | 395 | 395 | 375 | 375 | 12,000 |
2001/05/08 | 399 | 399 | 382 | 395 | 15,000 |
2001/05/07 | 400 | 400 | 400 | 400 | 17,000 |
2001/05/02 | 401 | 401 | 400 | 400 | 11,000 |
2001/05/01 | 403 | 403 | 400 | 402 | 21,000 |
2001/04/27 | 401 | 401 | 400 | 401 | 17,000 |
2001/04/26 | 390 | 405 | 390 | 400 | 22,000 |
2001/04/25 | 384 | 390 | 384 | 390 | 15,000 |
2001/04/24 | 375 | 380 | 375 | 380 | 5,000 |
2001/04/23 | 375 | 385 | 375 | 375 | 14,000 |
2001/04/20 | 370 | 370 | 370 | 370 | 3,000 |
2001/04/19 | 365 | 365 | 365 | 365 | 1,000 |
2001/04/18 | 363 | 363 | 362 | 362 | 4,000 |
2001/04/17 | 375 | 375 | 375 | 375 | 1,000 |
2001/04/16 | 375 | 375 | 375 | 375 | 2,000 |
2001/04/12 | 366 | 370 | 365 | 369 | 8,000 |
2001/04/11 | 365 | 365 | 365 | 365 | 1,000 |
2001/04/10 | 361 | 361 | 361 | 361 | 2,000 |
2001/04/09 | 366 | 366 | 366 | 366 | 2,000 |
2001/04/06 | 370 | 370 | 370 | 370 | 5,000 |
2001/04/05 | 365 | 375 | 365 | 371 | 14,000 |
2001/04/04 | 361 | 361 | 361 | 361 | 1,000 |
2001/03/30 | 380 | 380 | 380 | 380 | 12,000 |
2001/03/29 | 370 | 375 | 369 | 375 | 23,000 |
2001/03/28 | 369 | 369 | 369 | 369 | 1,000 |
2001/03/27 | 356 | 356 | 351 | 351 | 4,000 |
2001/03/26 | 370 | 371 | 370 | 371 | 7,000 |
2001/03/23 | 371 | 371 | 370 | 370 | 11,000 |
2001/03/22 | 364 | 365 | 364 | 365 | 4,000 |
2001/03/21 | 361 | 361 | 361 | 361 | 1,000 |
2001/03/19 | 361 | 361 | 361 | 361 | 1,000 |
2001/03/16 | 360 | 365 | 354 | 354 | 11,000 |
2001/03/15 | 353 | 353 | 350 | 350 | 5,000 |
2001/03/14 | 355 | 355 | 355 | 355 | 4,000 |
2001/03/13 | 358 | 358 | 355 | 355 | 7,000 |
2001/03/12 | 365 | 365 | 356 | 356 | 5,000 |
2001/03/08 | 356 | 356 | 356 | 356 | 4,000 |
2001/03/07 | 364 | 365 | 364 | 365 | 2,000 |
2001/03/06 | 358 | 358 | 358 | 358 | 4,000 |
2001/03/02 | 365 | 365 | 355 | 358 | 11,000 |
2001/03/01 | 358 | 358 | 358 | 358 | 1,000 |
2001/02/28 | 365 | 365 | 358 | 358 | 8,000 |
2001/02/27 | 365 | 365 | 360 | 364 | 6,000 |
2001/02/26 | 356 | 356 | 355 | 355 | 5,000 |
2001/02/23 | 355 | 355 | 336 | 336 | 20,000 |
2001/02/22 | 340 | 340 | 337 | 337 | 6,000 |
2001/02/20 | 336 | 339 | 336 | 339 | 2,000 |
2001/02/19 | 341 | 341 | 340 | 340 | 3,000 |
2001/02/16 | 340 | 340 | 338 | 338 | 4,000 |
2001/02/15 | 343 | 343 | 343 | 343 | 2,000 |
2001/02/13 | 343 | 343 | 343 | 343 | 1,000 |
2001/02/09 | 336 | 336 | 336 | 336 | 1,000 |
2001/02/08 | 340 | 340 | 337 | 337 | 2,000 |
2001/02/06 | 340 | 340 | 340 | 340 | 2,000 |
2001/02/05 | 340 | 340 | 340 | 340 | 2,000 |
2001/02/02 | 338 | 340 | 338 | 340 | 2,000 |
2001/01/31 | 344 | 344 | 335 | 336 | 12,000 |
2001/01/30 | 335 | 335 | 335 | 335 | 1,000 |
2001/01/29 | 342 | 342 | 342 | 342 | 1,000 |
2001/01/26 | 344 | 344 | 344 | 344 | 2,000 |
2001/01/25 | 348 | 348 | 332 | 347 | 7,000 |
2001/01/24 | 333 | 333 | 333 | 333 | 3,000 |
2001/01/23 | 333 | 334 | 332 | 332 | 8,000 |
2001/01/22 | 333 | 333 | 333 | 333 | 1,000 |
2001/01/19 | 331 | 331 | 331 | 331 | 6,000 |
2001/01/18 | 330 | 330 | 330 | 330 | 1,000 |
2001/01/16 | 330 | 355 | 327 | 355 | 13,000 |
2001/01/15 | 316 | 326 | 316 | 326 | 12,000 |
2001/01/12 | 340 | 340 | 340 | 340 | 1,000 |
2001/01/11 | 341 | 341 | 340 | 340 | 10,000 |
2001/01/09 | 361 | 361 | 341 | 341 | 8,000 |
2001/01/05 | 341 | 341 | 341 | 341 | 1,000 |
2001/01/04 | 340 | 340 | 340 | 340 | 1,000 |